Guardant Health, Inc. (GH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GH250117C00007500 | 2024-05-13 11:12AM EDT | 7.50 | 17.00 | 24.00 | 27.00 | 0.00 | - | 1 | 3 | 270.02% |
| GH250117C00010000 | 2024-05-24 12:54PM EDT | 10.00 | 16.01 | 19.40 | 22.50 | 0.00 | - | 1 | 2 | 142.29% |
| GH250117C00012500 | 2024-05-17 12:21PM EDT | 12.50 | 14.04 | 17.80 | 20.60 | 0.00 | - | 2 | 65 | 138.18% |
| GH250117C00015000 | 2024-05-24 3:59PM EDT | 15.00 | 12.20 | 15.30 | 15.90 | 0.00 | - | 8 | 123 | 86.62% |
| GH250117C00017500 | 2024-06-12 9:31AM EDT | 17.50 | 15.29 | 12.90 | 13.80 | 0.00 | - | 1 | 135 | 76.81% |
| GH250117C00020000 | 2024-06-14 12:07PM EDT | 20.00 | 11.20 | 11.30 | 12.30 | 0.00 | - | 1 | 155 | 79.86% |
| GH250117C00022500 | 2024-06-10 10:34AM EDT | 22.50 | 9.40 | 9.70 | 10.10 | 0.00 | - | 11 | 214 | 73.76% |
| GH250117C00025000 | 2024-06-21 9:47AM EDT | 25.00 | 8.40 | 8.20 | 8.60 | +0.07 | +0.84% | 4 | 232 | 71.92% |
| GH250117C00030000 | 2024-06-21 3:58PM EDT | 30.00 | 5.83 | 5.80 | 6.10 | +0.03 | +0.52% | 3 | 1,450 | 69.39% |
| GH250117C00035000 | 2024-06-21 3:04PM EDT | 35.00 | 4.10 | 3.90 | 4.30 | -0.20 | -4.65% | 2 | 232 | 67.14% |
| GH250117C00040000 | 2024-06-21 11:01AM EDT | 40.00 | 2.87 | 2.60 | 3.00 | +0.17 | +6.30% | 1 | 480 | 65.72% |
| GH250117C00045000 | 2024-06-18 12:59PM EDT | 45.00 | 2.10 | 1.80 | 2.10 | 0.00 | - | 1 | 426 | 65.38% |
| GH250117C00050000 | 2024-06-18 11:39AM EDT | 50.00 | 1.68 | 1.25 | 1.50 | 0.00 | - | 7 | 809 | 65.33% |
| GH250117C00055000 | 2024-06-06 12:55PM EDT | 55.00 | 1.20 | 0.75 | 1.15 | 0.00 | - | 29 | 139 | 64.84% |
| GH250117C00060000 | 2024-06-06 3:19PM EDT | 60.00 | 0.80 | 0.65 | 1.20 | 0.00 | - | 8 | 96 | 70.17% |
| GH250117C00065000 | 2024-06-12 9:35AM EDT | 65.00 | 0.70 | 0.35 | 0.65 | 0.00 | - | 25 | 189 | 65.33% |
| GH250117C00070000 | 2024-05-31 9:45AM EDT | 70.00 | 0.45 | 0.30 | 0.80 | 0.00 | - | 11 | 69 | 71.09% |
| GH250117C00075000 | 2024-01-08 4:42PM EDT | 75.00 | 0.92 | 0.30 | 0.50 | 0.00 | - | 2 | 21 | 70.51% |
| GH250117C00080000 | 2023-12-27 4:46PM EDT | 80.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 5 | 19 | 73.14% |
| GH250117C00085000 | 2024-03-13 3:46PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 156 | 71.29% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GH250117P00007500 | 2024-03-22 12:13PM EDT | 7.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 5 | 11 | 131.64% |
| GH250117P00010000 | 2024-05-10 2:19PM EDT | 10.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 104.30% |
| GH250117P00012500 | 2024-05-22 2:18PM EDT | 12.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 389 | 79.10% |
| GH250117P00015000 | 2024-06-10 1:43PM EDT | 15.00 | 0.65 | 0.40 | 0.60 | 0.00 | - | 4 | 538 | 69.39% |
| GH250117P00017500 | 2024-06-13 9:46AM EDT | 17.50 | 0.70 | 0.75 | 0.95 | 0.00 | - | 5 | 167 | 66.16% |
| GH250117P00020000 | 2024-06-14 12:07PM EDT | 20.00 | 1.40 | 1.25 | 1.50 | 0.00 | - | 1 | 2,528 | 64.01% |
| GH250117P00022500 | 2024-06-07 11:16AM EDT | 22.50 | 2.50 | 1.95 | 2.25 | 0.00 | - | 1 | 261 | 62.45% |
| GH250117P00025000 | 2024-06-14 2:01PM EDT | 25.00 | 3.03 | 2.85 | 3.20 | 0.00 | - | 10 | 303 | 61.11% |
| GH250117P00030000 | 2024-06-20 9:36AM EDT | 30.00 | 5.52 | 5.20 | 5.70 | 0.00 | - | 1 | 64 | 58.64% |
| GH250117P00035000 | 2024-05-24 11:29AM EDT | 35.00 | 12.50 | 8.30 | 8.70 | 0.00 | - | 5 | 107 | 55.40% |
| GH250117P00040000 | 2024-06-05 12:24PM EDT | 40.00 | 11.30 | 12.00 | 12.50 | 0.00 | - | 1 | 6 | 53.47% |
| GH250117P00045000 | 2023-07-17 11:02AM EDT | 45.00 | 13.40 | 13.60 | 14.70 | 0.00 | - | 1 | 2 | 0.00% |
| GH250117P00050000 | 2023-05-03 9:50AM EDT | 50.00 | 28.58 | 20.80 | 23.50 | 0.00 | - | 2 | 1 | 70.41% |
| GH250117P00055000 | 2023-03-14 2:45PM EDT | 55.00 | 30.29 | 28.70 | 32.80 | 0.00 | - | - | 1 | 122.71% |
| GH250117P00070000 | 2023-01-10 11:15AM EDT | 70.00 | 41.64 | 39.80 | 43.40 | 0.00 | - | 2 | 3 | 84.72% |
| GH250117P00085000 | 2022-12-14 4:56PM EDT | 85.00 | 49.05 | 52.50 | 57.50 | 0.00 | - | 1 | 14 | 112.43% |
© 2024 Yahoo. All rights reserved.